| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 70.95 | 71 | 68.5 | 69.05 | 69.05 | -2.7 (-3.76%) | 2,088 |
| 9 Dec 2019 | INR | 68.3 | 72.15 | 68.1 | 71.75 | 71.75 | +3 (+4.36%) | 487,681 |
| 6 Dec 2019 | INR | 67 | 69.5 | 64 | 68.75 | 68.75 | +2.25 (+3.38%) | 6,069 |
| 5 Dec 2019 | INR | 67.35 | 67.9 | 66.5 | 66.5 | 66.5 | +0.55 (+0.83%) | 2,626 |
| 4 Dec 2019 | INR | 65.95 | 68.1 | 65.7 | 65.95 | 65.95 | +0.95 (+1.46%) | 4,292 |
| 3 Dec 2019 | INR | 68.5 | 68.5 | 64.2 | 65 | 65 | -0.6 (-0.91%) | 776 |
| 2 Dec 2019 | INR | 66.8 | 66.8 | 63 | 65.6 | 65.6 | +0.3 (+0.46%) | 5,907 |
| 29 Nov 2019 | INR | 66.5 | 67.3 | 63.8 | 65.3 | 65.3 | +1.2 (+1.87%) | 10,439 |
| 28 Nov 2019 | INR | 60.2 | 64.3 | 59.65 | 64.1 | 64.1 | +2.85 (+4.65%) | 6,808 |
| 27 Nov 2019 | INR | 62 | 63 | 60.75 | 61.25 | 61.25 | -2.1 (-3.31%) | 7,069 |
| 26 Nov 2019 | INR | 62.55 | 64.5 | 60 | 63.35 | 63.35 | +1.9 (+3.09%) | 36,462 |
| 25 Nov 2019 | INR | 61 | 64.4 | 59 | 61.45 | 61.45 | -0.55 (-0.89%) | 7,178 |
| 22 Nov 2019 | INR | 65.25 | 65.25 | 61.85 | 62 | 62 | -3.05 (-4.69%) | 6,691 |
| 21 Nov 2019 | INR | 67.95 | 68 | 65 | 65.05 | 65.05 | -3.15 (-4.62%) | 7,657 |
| 20 Nov 2019 | INR | 69.75 | 72 | 66.25 | 68.2 | 68.2 | -0.85 (-1.23%) | 5,934 |
| 19 Nov 2019 | INR | 72.5 | 74 | 68.25 | 69.05 | 69.05 | -2.1 (-2.95%) | 5,780 |
| 18 Nov 2019 | INR | 72 | 73.5 | 71.15 | 71.15 | 71.15 | -3.7 (-4.94%) | 39,046 |
| 15 Nov 2019 | INR | 77.85 | 77.85 | 74.85 | 74.85 | 74.85 | -3.9 (-4.95%) | 3,126 |
| 14 Nov 2019 | INR | 80.2 | 81.4 | 78.2 | 78.75 | 78.75 | -2 (-2.48%) | 4,956 |
| 13 Nov 2019 | INR | 81.1 | 81.85 | 80.2 | 80.75 | 80.75 | -0.85 (-1.04%) | 1,580 |
| 11 Nov 2019 | INR | 82.25 | 82.35 | 80.5 | 81.6 | 81.6 | +0.45 (+0.55%) | 4,040 |
| 8 Nov 2019 | INR | 81.95 | 82.05 | 80.15 | 81.15 | 81.15 | -0.5 (-0.61%) | 2,076 |
| 7 Nov 2019 | INR | 81.55 | 82.1 | 80.25 | 81.65 | 81.65 | +0.1 (+0.12%) | 2,818 |
| 6 Nov 2019 | INR | 81 | 82.15 | 81 | 81.55 | 81.55 | +0.1 (+0.12%) | 655 |
| 5 Nov 2019 | INR | 86 | 86 | 81.1 | 81.45 | 81.45 | -3.55 (-4.18%) | 887 |
| 4 Nov 2019 | INR | 86 | 86 | 83.1 | 85 | 85 | +0.3 (+0.35%) | 5,264 |
| 1 Nov 2019 | INR | 83.7 | 85 | 82.7 | 84.7 | 84.7 | +0.35 (+0.41%) | 5,866 |
| 31 Oct 2019 | INR | 81 | 85.55 | 81 | 84.35 | 84.35 | +2.85 (+3.50%) | 16,919 |
| 30 Oct 2019 | INR | 83.1 | 84 | 81.2 | 81.5 | 81.5 | -1.9 (-2.28%) | 7,294 |
| 29 Oct 2019 | INR | 79.1 | 84.1 | 79.1 | 83.4 | 83.4 | +2.4 (+2.96%) | 4,828 |
